QQQ270115P00385000
QQQ Jan 15 2027 385.00 Put
optionOPRA
EODNov 5, 2026
1.05USD+128.261%(+0.59)21Vol2,725OI
QQQ270115P00385000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.0500 | 1.0500 | 0.9600 | 1.0500 | +128.261% | 21 | 2,724 | 0.000% |
| 2026-11-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -30.303% | 3 | 2,721 | +128.261% |
| 2026-10-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +73.684% | 1 | 2,722 | +59.091% |
| 2026-10-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 2 | 2,720 | +176.316% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -16.364% | 2 | 2,721 | +128.261% |
| 2026-10-22 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | +30.952% | 8 | 2,727 | +90.909% |
| 2026-10-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 2,727 | +150.000% |
| 2026-10-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 2,726 | +162.500% |
| 2026-10-16 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 2,727 | +162.500% |
| 2026-10-15 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | +30.000% | 9 | 2,720 | +169.231% |
| 2026-10-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 2,719 | +250.000% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 1 | 2,719 | +275.000% |
| 2026-10-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 1 | 2,719 | +228.125% |
| 2026-10-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 2,719 | +238.710% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 2,719 | +200.000% |
| 2026-10-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 2 | 2,719 | +208.824% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 2,719 | +183.784% |
| 2026-10-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 315 | 2,486 | +176.316% |
| 2026-10-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 2,486 | +150.000% |
| 2026-09-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 2,487 | +133.333% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -9.804% | 319 | 2,275 | +128.261% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 4 | 2,278 | +105.882% |
| 2026-09-22 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 2,278 | +101.923% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -20.290% | 6 | 2,275 | +90.909% |
| 2026-09-17 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | -18.824% | 2 | 2,276 | +52.174% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +10.390% | 49 | 2,227 | +23.529% |
| 2026-08-31 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -6.098% | 2,000 | 342 | +36.364% |
| 2026-08-28 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | -11.828% | 2 | 343 | +28.049% |
| 2026-08-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -15.455% | 1 | 343 | +12.903% |
| 2026-08-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +7.843% | 75 | 386 | -4.545% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | -25.000% | 2 | 387 | +2.941% |
| 2026-08-05 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -3.546% | 14 | 381 | -22.794% |
| 2026-08-04 | 1.4100 | 1.4100 | 1.4000 | 1.4100 | -14.545% | 66 | 373 | -25.532% |
| 2026-08-03 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -19.903% | 1 | 373 | -36.364% |
| 2026-07-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -5.069% | 3 | 370 | -49.029% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +14.815% | 1 | 370 | -51.613% |
| 2026-07-20 | 1.9200 | 1.9300 | 1.8900 | 1.8900 | +3.846% | 56 | 365 | -44.444% |
| 2026-07-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -16.514% | 1 | 366 | -42.308% |
| 2026-07-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +4.306% | 1 | 366 | -51.835% |
| 2026-06-30 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -0.948% | 125 | 279 | -49.761% |
| 2026-06-29 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -10.213% | 2 | 281 | -50.237% |
| 2026-06-16 | 1.9900 | 2.3500 | 1.9900 | 2.3500 | +4.444% | 4 | 278 | -55.319% |
| 2026-06-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.449% | 75 | 203 | -53.333% |
| 2026-05-20 | 2.6800 | 2.6800 | 2.6300 | 2.6300 | +1.154% | 2 | 202 | -60.076% |
| 2026-05-14 | 2.6500 | 2.6500 | 2.5900 | 2.6000 | -11.263% | 6 | 202 | -59.615% |
| 2026-05-05 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -18.837% | 1 | 198 | -64.164% |
| 2026-04-17 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -7.436% | 10 | 198 | -70.914% |
| 2026-04-16 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | -21.687% | 11 | 208 | -73.077% |
| 2026-04-08 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | -19.287% | 22 | 199 | -78.916% |
| 2026-04-06 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -20.387% | 6 | 202 | -82.982% |
| 2026-03-31 | 7.3100 | 7.7500 | 7.3100 | 7.7500 | -10.611% | 3 | 202 | -86.452% |
| 2026-03-27 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +21.259% | 2 | 200 | -87.889% |
| 2026-03-24 | 6.9000 | 7.1500 | 6.9000 | 7.1500 | +14.400% | 11 | 200 | -85.315% |
| 2026-03-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +6.838% | 1 | 200 | -83.200% |
| 2026-03-10 | 6.1900 | 6.1900 | 5.8500 | 5.8500 | -15.217% | 2 | 201 | -82.051% |
| 2026-03-09 | 7.4200 | 7.5100 | 6.9000 | 6.9000 | +9.524% | 19 | 199 | -84.783% |
| 2026-03-06 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | +6.061% | 2 | 210 | -83.333% |
| 2026-03-05 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +5.319% | 1 | 209 | -82.323% |
| 2026-03-04 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -13.231% | 1 | 210 | -81.383% |
| 2026-03-03 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | +12.652% | 17 | 210 | -83.846% |
| 2026-03-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +7.449% | 2 | 218 | -81.802% |
| 2026-02-25 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -7.414% | 5 | 218 | -80.447% |
| 2026-02-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.290% | 10 | 218 | -81.897% |
| 2026-02-19 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +9.189% | 1 | 218 | -82.673% |
| 2026-02-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.264% | 2 | 218 | -81.081% |
| 2026-02-17 | 6.2000 | 6.2000 | 6.0400 | 6.0500 | +0.833% | 9 | 217 | -82.645% |
| 2026-02-12 | 5.4400 | 6.0000 | 5.4400 | 6.0000 | -5.660% | 5 | 214 | -82.500% |
| 2026-02-05 | 6.2500 | 6.3600 | 6.2500 | 6.3600 | +5.648% | 3 | 211 | -83.491% |
| 2026-02-04 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +7.500% | 6 | 211 | -82.558% |
| 2026-02-03 | 5.1500 | 5.6000 | 5.1500 | 5.6000 | +19.149% | 4 | 205 | -81.250% |
| 2026-01-12 | 4.8500 | 4.8500 | 4.6500 | 4.7000 | -1.261% | 3 | 202 | -77.660% |
| 2026-01-09 | 5.1300 | 5.1300 | 4.7600 | 4.7600 | -4.800% | 10 | 201 | -77.941% |
| 2026-01-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +0.402% | 1 | 195 | -79.000% |
| 2026-01-06 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.046% | 1 | 194 | -78.916% |
| 2026-01-05 | 5.2700 | 5.2700 | 5.1900 | 5.1900 | -6.655% | 12 | 184 | -79.769% |
| 2026-01-02 | 5.3700 | 5.5600 | 5.3700 | 5.5600 | -9.299% | 3 | 184 | -81.115% |
| 2025-12-12 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | -4.069% | 1 | 184 | -82.871% |
| 2025-11-28 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -8.845% | 10 | 184 | -83.568% |
| 2025-11-25 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -10.013% | 10 | 184 | -85.021% |
| 2025-11-24 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -2.625% | 10 | 194 | -86.521% |
| 2025-11-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.962% | 10 | 204 | -86.875% |
| 2025-11-13 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +7.236% | 10 | 194 | -85.830% |
| 2025-11-11 | 7.0100 | 7.0100 | 6.9100 | 6.9100 | -13.409% | 17 | 184 | -84.805% |
| 2025-11-07 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +9.615% | 10 | 194 | -86.842% |
| 2025-11-06 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +2.970% | 10 | 184 | -85.577% |
| 2025-09-19 | 7.0000 | 7.0900 | 7.0000 | 7.0700 | -12.931% | 12 | 172 | -85.149% |
| 2025-08-26 | 8.1300 | 8.1400 | 8.0800 | 8.1200 | +1.500% | 12 | 172 | -87.069% |
| 2025-08-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.138% | 1 | 160 | -86.875% |
| 2025-08-13 | 7.7600 | 7.9100 | 7.7600 | 7.9100 | -1.617% | 5 | 160 | -86.726% |
| 2025-08-12 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -4.286% | 2 | 163 | -86.940% |
| 2025-08-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -18.919% | 1 | 161 | -87.500% |
| 2025-08-01 | 9.7000 | 10.3600 | 9.7000 | 10.3600 | +17.062% | 2 | 160 | -89.865% |
| 2025-07-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -6.842% | 1 | 160 | -88.136% |
| 2025-07-22 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | -3.651% | 4 | 159 | -88.947% |
| 2025-07-16 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -3.333% | 1 | 156 | -89.351% |
| 2025-07-02 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -25.329% | 3 | 156 | -89.706% |
| 2025-05-16 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -0.582% | 10 | 159 | -92.313% |
| 2025-05-15 | 13.8400 | 13.8400 | 13.7400 | 13.7400 | -25.730% | 2 | 159 | -92.358% |
| 2025-05-08 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -8.867% | 2 | 159 | -94.324% |
| 2025-04-29 | 20.4000 | 20.4000 | 20.3000 | 20.3000 | -0.539% | 2 | 161 | -94.828% |
| 2025-04-28 | 20.6900 | 20.9300 | 19.8800 | 20.4100 | -4.088% | 259 | 162 | -94.855% |
| 2025-04-24 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -8.982% | 3 | 59 | -95.066% |
| 2025-04-15 | 23.7600 | 23.7600 | 23.2300 | 23.3800 | -18.480% | 3 | 59 | -95.509% |
| 2025-04-11 | 29.2500 | 29.2500 | 28.6800 | 28.6800 | +0.280% | 8 | 59 | -96.339% |
| 2025-04-10 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +27.281% | 1 | 57 | -96.329% |
| 2025-04-09 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -35.800% | 1 | 57 | -95.327% |
| 2025-04-07 | 38.5400 | 38.5400 | 35.0000 | 35.0000 | +23.675% | 12 | 58 | -97.000% |
| 2025-04-04 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +61.070% | 2 | 47 | -96.290% |
| 2025-04-02 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -3.884% | 1 | 46 | -94.024% |
| 2025-03-28 | 18.3300 | 18.3300 | 18.2800 | 18.2800 | +13.752% | 4 | 47 | -94.256% |
| 2025-03-27 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +4.759% | 7 | 46 | -93.466% |
| 2025-03-24 | 14.5200 | 15.3400 | 14.5200 | 15.3400 | -16.856% | 2 | 39 | -93.155% |
| 2025-03-14 | 18.4200 | 18.4500 | 18.4200 | 18.4500 | -8.799% | 4 | 39 | -94.309% |
| 2025-03-13 | 18.3300 | 20.2300 | 18.3300 | 20.2300 | +4.873% | 8 | 34 | -94.810% |
| 2025-03-11 | 20.2700 | 21.0500 | 19.0900 | 19.2900 | -5.811% | 17 | 34 | -94.557% |
| 2025-03-10 | 18.7600 | 20.4800 | 18.7600 | 20.4800 | +29.538% | 6 | 29 | -94.873% |
| 2025-03-07 | 17.5000 | 18.5100 | 15.7100 | 15.8100 | -6.890% | 32 | 24 | -93.359% |
| 2025-03-06 | 16.1700 | 17.4200 | 16.1300 | 16.9800 | +12.227% | 28 | 13 | -93.816% |
| 2025-02-27 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +17.378% | 3 | 13 | -93.060% |
| 2025-02-24 | 12.7900 | 12.9000 | 12.7900 | 12.8900 | +12.185% | 4 | 13 | -91.854% |
| 2025-02-18 | 11.4900 | 11.4900 | 11.4900 | 11.4900 | -3.445% | 10 | 13 | -90.862% |
| 2025-02-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.876% | 4 | 15 | -91.176% |
| 2025-02-06 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -0.714% | 1 | 15 | -91.607% |
| 2025-01-23 | 12.3600 | 12.6000 | 12.3600 | 12.6000 | -5.405% | 5 | 16 | -91.667% |
| 2025-01-16 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +1.602% | 1 | 18 | -92.117% |
| 2024-12-17 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +7.459% | 1 | 18 | -91.991% |
| 2024-12-09 | 13.0000 | 13.1500 | 12.2000 | 12.2000 | -3.633% | 6 | 17 | -91.393% |
| 2024-12-04 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -2.690% | 10 | 13 | -91.706% |
| 2024-12-03 | 12.5800 | 13.0100 | 12.5800 | 13.0100 | -13.267% | 2 | 3 | -91.929% |
| 2024-11-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -19.915% | 1 | 1 | -93.000% |
| 2024-10-31 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +4.871% | 1 | 1 | -94.394% |
| 2024-10-23 | 17.1400 | 17.8600 | 17.1400 | 17.8600 | 0.000% | 2 | 0 | -94.121% |